Italia markets open in 10 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
67,75-0,32 (-0,47%)
Alla chiusura: 04:00PM EDT
67,99 +0,24 (+0,35%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202468,2768,4667,7067,7567,757.714.400
12 apr 202468,5268,6267,6268,0768,075.691.400
11 apr 202468,4669,0368,3168,6568,656.071.500
10 apr 202469,7669,7668,0668,1268,127.983.100
09 apr 202469,1669,9569,1169,9469,945.928.100
08 apr 202469,0569,5569,0569,4269,424.589.100
05 apr 202469,6970,0168,5469,5869,586.599.300
04 apr 202471,2471,3969,4069,5569,557.341.200
03 apr 202472,0072,1770,7070,8970,895.145.300
02 apr 202472,8272,8571,9072,0972,096.139.000
01 apr 202473,2273,2272,3872,8872,883.796.100
28 mar 202473,2573,8773,2073,2573,258.369.500
27 mar 202472,9273,0672,5573,0173,017.747.600
26 mar 202472,3272,6672,1172,4172,415.362.800
25 mar 202472,5072,8472,2072,5872,585.543.800
22 mar 202473,1173,2372,5672,6172,617.730.500
21 mar 202473,9074,2873,0373,0973,095.836.900
20 mar 202473,2773,9872,8073,9873,987.311.400
19 mar 202473,3473,7773,1973,4173,418.661.700
18 mar 202473,6974,1773,2173,2673,266.939.600
15 mar 202474,2574,6673,2973,6973,6913.963.700
14 mar 202474,7275,0273,8274,2174,218.399.300
14 mar 20240.77 Dividendo
13 mar 202475,4976,1874,9675,9475,176.003.000
12 mar 202475,2575,3474,2575,0874,327.056.300
11 mar 202474,8876,2174,8375,3274,567.394.900
08 mar 202473,9675,4473,6675,1274,369.518.300
07 mar 202472,9774,0872,6873,6672,919.902.800
06 mar 202472,8873,3272,5172,6371,896.170.300
05 mar 202472,4073,0172,1072,9972,256.280.400
04 mar 202472,3972,6071,9672,2571,525.749.900
01 mar 202472,2872,6672,0472,3171,585.400.900
29 feb 202472,7272,9171,9272,1071,378.583.200
28 feb 202473,1873,2572,6172,7071,964.245.600
27 feb 202472,8573,1472,6373,0272,286.090.400
26 feb 202473,5073,8972,8472,9572,215.177.900
23 feb 202473,2574,2473,0073,5572,805.573.500
22 feb 202472,2672,8971,8372,7872,047.323.600
21 feb 202472,5173,2972,5173,2072,466.233.600
20 feb 202471,5972,7371,4572,0471,317.874.200
16 feb 202473,0073,0971,3771,5870,8512.822.500
15 feb 202473,0473,5772,8173,3772,635.482.900
14 feb 202473,1173,8372,8373,0472,307.487.700
13 feb 202474,6974,7772,9773,5372,788.560.100
12 feb 202473,4175,1473,1174,4573,707.605.800
09 feb 202473,8274,1272,8173,6772,9210.718.300
08 feb 202474,4074,5973,0373,8073,058.815.200
07 feb 202476,2176,4573,9474,4273,6712.449.800
06 feb 202476,8777,8776,7177,7276,938.121.200
05 feb 202476,6577,0576,0176,7175,936.690.400
02 feb 202477,6177,9976,9176,9676,187.588.800
01 feb 202478,0078,5877,4078,1677,377.698.000
31 gen 202478,7979,0378,0178,2677,477.637.300
30 gen 202478,8078,9077,9678,6277,828.102.400
29 gen 202479,6580,0178,9179,0778,276.586.000
26 gen 202480,2380,5179,4079,5278,715.481.400
25 gen 202480,0881,0679,5580,2379,428.337.400
24 gen 202479,5679,9078,4879,5378,727.563.000
23 gen 202478,5479,8878,3979,4878,677.837.600
22 gen 202480,5080,7577,3778,4377,6320.378.600
19 gen 202486,3887,8786,0987,2986,406.399.400
18 gen 202485,7686,5585,3386,4085,526.260.500
17 gen 202485,8386,5885,5786,4885,605.809.500
16 gen 202485,8586,0985,3185,9985,125.139.500
12 gen 202485,8886,4585,6486,3885,505.883.900
11 gen 202484,3285,4884,0485,3984,525.862.000
10 gen 202483,9084,9483,3784,5083,648.386.600
09 gen 202483,5286,2983,1986,0685,197.601.600
08 gen 202482,8684,0782,5083,9983,148.641.200
05 gen 202484,3084,5283,2583,3182,477.369.000
04 gen 202483,7984,9583,4484,4883,625.881.000
03 gen 202483,6584,2182,9783,4882,637.329.600
02 gen 202480,9183,7680,8783,2482,407.417.500
29 dic 202381,0781,3080,6981,0180,193.586.500
28 dic 202380,5281,2680,3881,1480,323.553.100
27 dic 202380,1180,7579,7480,3779,563.541.200
26 dic 202379,7280,0679,3979,9579,142.659.500
22 dic 202379,1980,0079,1679,6678,854.109.700
21 dic 202378,8279,4278,5278,9378,133.791.000
20 dic 202379,6679,7878,5878,5977,795.227.800
19 dic 202379,5880,0279,2279,4978,687.452.300
18 dic 202380,6380,6379,4379,5078,694.926.700
15 dic 202381,3582,3180,1080,3379,5220.354.200
14 dic 202382,4082,4681,0781,7880,958.531.100
14 dic 20230.75 Dividendo
13 dic 202381,3083,1280,8983,0981,5110.582.400
12 dic 202380,7881,1880,0680,8279,286.118.200
11 dic 202379,6380,8479,4680,0978,568.190.000
08 dic 202378,1179,2477,9479,0277,516.568.400
07 dic 202379,5879,8177,8578,0576,568.588.600
06 dic 202379,2580,1879,0479,3677,855.745.300
05 dic 202378,3779,2877,8579,0277,516.276.900
04 dic 202377,2978,4777,1678,3476,858.194.600
01 dic 202376,7877,6676,2077,6576,175.400.200
30 nov 202375,3876,7475,3176,6075,1410.393.600
29 nov 202374,8575,4574,6875,2373,805.091.700
28 nov 202374,8074,9574,1974,5173,096.792.700
27 nov 202375,1175,3074,5274,9273,494.552.100
24 nov 202375,8975,9975,0375,3873,941.931.000
22 nov 202374,9975,7374,9075,7074,264.419.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...